Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 124,54 | 124,54 | 117,69 | 121,90 | 121,90 | 5.835 |
02 mag 2024 | 135,28 | 135,28 | 132,76 | 134,74 | 134,74 | 556 |
01 mag 2024 | 133,24 | 133,40 | 130,44 | 132,71 | 132,71 | 8.900 |
30 apr 2024 | 135,81 | 136,55 | 134,98 | 135,40 | 135,40 | 259 |
29 apr 2024 | 136,78 | 137,18 | 134,96 | 136,01 | 136,01 | 132 |
26 apr 2024 | 136,00 | 137,87 | 136,00 | 136,40 | 136,40 | 1.179 |
25 apr 2024 | 134,53 | 136,33 | 134,01 | 136,13 | 136,13 | 1.107 |
24 apr 2024 | 135,30 | 138,92 | 134,59 | 135,77 | 135,77 | 1.248 |
23 apr 2024 | 132,48 | 135,00 | 132,11 | 134,71 | 134,71 | 4.435 |
22 apr 2024 | 129,00 | 131,00 | 128,43 | 130,93 | 130,93 | 65.369 |
19 apr 2024 | 128,81 | 129,10 | 128,27 | 128,65 | 128,65 | 430 |
18 apr 2024 | 129,51 | 129,76 | 127,97 | 127,97 | 127,97 | 522 |
17 apr 2024 | 129,75 | 130,71 | 128,46 | 128,78 | 128,78 | 101 |
16 apr 2024 | 128,83 | 130,26 | 128,06 | 129,70 | 129,70 | 279 |
15 apr 2024 | 131,50 | 132,81 | 128,95 | 129,64 | 129,64 | 627 |
12 apr 2024 | 131,80 | 132,02 | 130,96 | 130,97 | 130,97 | 582 |
11 apr 2024 | 132,36 | 133,73 | 131,93 | 133,67 | 133,67 | 505 |
10 apr 2024 | 132,95 | 134,06 | 132,07 | 132,34 | 132,34 | 456 |
09 apr 2024 | 132,92 | 133,10 | 131,88 | 132,80 | 132,80 | 1.846 |
08 apr 2024 | 131,79 | 133,54 | 131,63 | 132,85 | 132,85 | 87.788 |
05 apr 2024 | 130,54 | 132,36 | 130,52 | 131,83 | 131,83 | 666 |
04 apr 2024 | 132,30 | 134,34 | 131,56 | 134,19 | 134,19 | 562 |
03 apr 2024 | 129,82 | 131,90 | 129,74 | 130,66 | 130,66 | 1.041 |
02 apr 2024 | 132,15 | 132,70 | 130,61 | 131,69 | 131,69 | 1.401 |
28 mar 2024 | 139,46 | 139,92 | 137,95 | 138,52 | 138,52 | 427 |
27 mar 2024 | 137,49 | 139,06 | 136,82 | 138,49 | 138,49 | 3.892 |
26 mar 2024 | 138,39 | 138,71 | 137,13 | 137,22 | 137,22 | 715 |
25 mar 2024 | 137,18 | 138,05 | 136,98 | 137,09 | 137,09 | 1.545 |
22 mar 2024 | 135,28 | 137,24 | 135,28 | 137,07 | 137,07 | 518 |
21 mar 2024 | 139,28 | 139,28 | 136,84 | 137,31 | 137,31 | 1.852 |
20 mar 2024 | 135,60 | 138,57 | 135,13 | 138,22 | 138,22 | 842 |
19 mar 2024 | 133,18 | 134,98 | 132,70 | 134,93 | 134,93 | 139 |
18 mar 2024 | 133,79 | 134,67 | 132,58 | 134,47 | 134,47 | 874 |
15 mar 2024 | 135,43 | 135,43 | 132,88 | 133,06 | 133,06 | 422 |
14 mar 2024 | 135,45 | 135,87 | 134,90 | 135,36 | 135,36 | 9.179 |
13 mar 2024 | 136,68 | 137,06 | 133,73 | 135,83 | 135,83 | 2.543 |
12 mar 2024 | 137,32 | 137,96 | 137,00 | 137,26 | 137,26 | 88 |
11 mar 2024 | 136,18 | 136,93 | 135,17 | 136,92 | 136,92 | 294 |
08 mar 2024 | 133,70 | 134,60 | 133,25 | 134,60 | 134,60 | 106 |
07 mar 2024 | 132,99 | 133,37 | 131,51 | 133,14 | 133,14 | 719 |
06 mar 2024 | 135,09 | 135,39 | 132,64 | 132,64 | 132,64 | 550 |
05 mar 2024 | 134,24 | 135,32 | 133,21 | 135,28 | 135,28 | 482 |
04 mar 2024 | 136,21 | 137,06 | 135,42 | 135,66 | 135,66 | 525 |
01 mar 2024 | 136,55 | 137,64 | 136,32 | 137,11 | 137,11 | 4.613 |
29 feb 2024 | 136,84 | 137,76 | 135,53 | 136,81 | 136,81 | 69.189 |
28 feb 2024 | 135,70 | 137,02 | 135,51 | 136,50 | 136,50 | 1.084 |
27 feb 2024 | 135,93 | 137,15 | 135,73 | 135,93 | 135,93 | 895 |
26 feb 2024 | 136,30 | 137,07 | 134,97 | 134,97 | 134,97 | 3.341 |
23 feb 2024 | 136,98 | 137,45 | 135,39 | 137,25 | 137,25 | 4.771 |
22 feb 2024 | 136,04 | 137,98 | 135,86 | 137,98 | 137,98 | 917 |
21 feb 2024 | 135,26 | 136,13 | 134,06 | 134,93 | 134,93 | 951 |
20 feb 2024 | 133,68 | 136,68 | 133,50 | 135,67 | 135,67 | 4.831 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 138,60 | 138,60 | 135,68 | 135,90 | 135,90 | 1.050 |
15 feb 2024 | 135,03 | 139,59 | 135,03 | 138,85 | 138,85 | 1.740 |
14 feb 2024 | 136,40 | 136,40 | 134,00 | 135,70 | 135,70 | 1.791 |
13 feb 2024 | 129,60 | 136,03 | 129,60 | 134,94 | 134,94 | 4.281 |
12 feb 2024 | 131,78 | 137,20 | 131,78 | 136,69 | 136,69 | 13.633 |
09 feb 2024 | 137,96 | 138,60 | 126,35 | 130,35 | 130,35 | 13.546 |
08 feb 2024 | 163,39 | 163,39 | 155,00 | 158,84 | 158,84 | 1.908 |
07 feb 2024 | 156,09 | 156,77 | 151,46 | 154,45 | 154,45 | 1.253 |
06 feb 2024 | 152,25 | 154,13 | 151,05 | 152,92 | 152,92 | 110 |
05 feb 2024 | 149,95 | 151,46 | 147,78 | 151,46 | 151,46 | 3.539 |
02 feb 2024 | 150,71 | 151,98 | 146,91 | 151,71 | 151,71 | 1.714 |
01 feb 2024 | 148,40 | 149,87 | 147,03 | 147,26 | 147,26 | 633 |
31 gen 2024 | 151,09 | 151,44 | 149,36 | 149,77 | 149,77 | 760 |
30 gen 2024 | 153,53 | 153,72 | 150,34 | 150,34 | 150,34 | 268 |
29 gen 2024 | 151,28 | 153,57 | 150,54 | 152,46 | 152,46 | 311 |
26 gen 2024 | 152,09 | 153,19 | 151,83 | 152,94 | 152,94 | 472 |
25 gen 2024 | 151,35 | 153,34 | 149,84 | 151,55 | 151,55 | 2.257 |
24 gen 2024 | 150,99 | 150,99 | 148,49 | 148,49 | 148,49 | 972 |
23 gen 2024 | 146,62 | 148,22 | 145,58 | 147,32 | 147,32 | 356 |
22 gen 2024 | 149,49 | 149,72 | 145,43 | 146,03 | 146,03 | 1.196 |
19 gen 2024 | 150,30 | 150,30 | 145,40 | 147,49 | 147,49 | 1.570 |
18 gen 2024 | 148,95 | 148,97 | 146,45 | 147,55 | 147,55 | 1.894 |
17 gen 2024 | 146,39 | 147,43 | 146,25 | 146,88 | 146,88 | 8.017 |
16 gen 2024 | 147,33 | 149,04 | 146,82 | 148,49 | 148,49 | 137 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 151,25 | 151,77 | 148,23 | 148,77 | 148,77 | 351 |
11 gen 2024 | 152,38 | 152,99 | 150,43 | 151,34 | 151,34 | 237 |
10 gen 2024 | 151,88 | 154,68 | 151,88 | 153,07 | 153,07 | 1.119 |
09 gen 2024 | 148,61 | 150,79 | 148,21 | 150,79 | 150,79 | 2.745 |
08 gen 2024 | 146,81 | 147,35 | 146,70 | 147,30 | 147,30 | 848 |
05 gen 2024 | 144,82 | 146,34 | 144,82 | 146,21 | 146,21 | 5.893 |
04 gen 2024 | 146,25 | 146,97 | 145,47 | 145,47 | 145,47 | 690 |
03 gen 2024 | 146,05 | 148,49 | 145,48 | 146,41 | 146,41 | 683 |
02 gen 2024 | 150,95 | 152,08 | 147,26 | 147,26 | 147,26 | 740 |
29 dic 2023 | 154,45 | 155,00 | 151,54 | 151,54 | 151,54 | 487 |
28 dic 2023 | 153,17 | 153,80 | 152,46 | 153,58 | 153,58 | 2.350 |
27 dic 2023 | 153,74 | 153,90 | 152,40 | 152,40 | 152,40 | 348 |
22 dic 2023 | 155,00 | 155,50 | 154,35 | 155,22 | 155,22 | 521 |
21 dic 2023 | 150,45 | 153,04 | 150,33 | 153,04 | 153,04 | 286 |
20 dic 2023 | 151,26 | 154,74 | 151,09 | 152,20 | 152,20 | 2.147 |
19 dic 2023 | 148,48 | 151,23 | 148,48 | 150,63 | 150,63 | 5.314 |
18 dic 2023 | 146,40 | 148,00 | 145,69 | 147,27 | 147,27 | 650 |
15 dic 2023 | 146,78 | 147,41 | 144,13 | 145,56 | 145,56 | 1.597 |
14 dic 2023 | 146,34 | 148,16 | 145,22 | 147,16 | 147,16 | 1.138 |
13 dic 2023 | 144,88 | 144,90 | 142,80 | 142,80 | 142,80 | 2.526 |
12 dic 2023 | 148,22 | 148,34 | 143,41 | 144,47 | 144,47 | 3.072 |
11 dic 2023 | 146,23 | 149,91 | 145,71 | 148,67 | 148,67 | 3.533 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...